Skip to main content
Tradr 2X Long SPY Weekly ETF (SPYB)
NASDAQ: SPYB · Real-Time Price · USD
26.84
+0.54 (2.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0427.2826.0426.8526.852.07%10,335
Dec 19, 202426.8026.8826.2826.3026.30-0.11%13,701
Dec 18, 202427.8828.1226.3326.3326.33-5.98%8,785
Dec 17, 202427.8928.0627.8928.0128.01-0.69%448
Dec 16, 202428.1528.2928.1528.2028.200.68%1,430
Dec 13, 202428.1228.1227.9428.0128.01-0.12%1,494
Dec 12, 202428.1828.1928.0328.0428.04-1.00%8,167
Dec 11, 202428.2828.3628.2528.3328.331.67%2,168
Dec 10, 202428.1128.1427.8627.8627.86-0.66%7,678
Dec 9, 202428.3128.3128.0528.0528.05-1.20%1,267
Dec 6, 202428.4628.4628.3428.3928.390.35%3,563
Dec 5, 202428.3328.4228.2928.2928.29-0.21%968
Dec 4, 202428.2528.3528.2528.3528.351.18%256
Dec 3, 202428.0528.0527.9728.0228.02-0.11%4,334
Dec 2, 202428.0528.0528.0528.0528.050.32%179
Nov 29, 202427.7727.9627.7127.9627.961.33%1,140
Nov 27, 202427.6427.6427.5927.5927.59-0.83%249
Nov 26, 202427.8227.8227.8027.8227.821.03%689
Nov 25, 202427.7227.7227.3627.5427.540.61%5,168
Nov 22, 202427.2427.3727.2327.3727.370.71%9,219
Nov 21, 202426.7827.1826.7827.1827.181.15%261
Nov 20, 202426.5026.9026.4526.8726.87-0.18%1,443
Nov 19, 202426.5726.9226.3226.9226.920.93%8,042
Nov 18, 202426.5226.7126.4726.6726.670.61%15,862
Nov 15, 202426.9026.9026.3926.5126.51-2.54%8,359
Nov 14, 202427.4627.5327.2027.2027.20-1.37%9,978
Nov 13, 202427.6027.7127.4027.5827.580.07%5,064
Nov 12, 202427.7627.7627.3727.5627.56-0.76%7,376
Nov 11, 202427.8227.8227.7127.7727.770.22%2,338
Nov 8, 202427.6027.7127.5827.7127.710.88%2,426
Nov 7, 202427.2827.4727.2827.4727.471.41%9,529
Nov 6, 202426.8627.0926.8627.0927.095.14%1,829
Nov 5, 202425.5725.7825.5625.7625.762.23%8,465
Nov 4, 202425.3125.3225.2025.2025.20-0.58%671
Nov 1, 202425.4225.6925.3325.3425.340.93%12,784
Oct 31, 202425.2725.4025.1125.1125.11-3.89%8,056
Oct 30, 202426.3826.3826.1326.1326.13-0.66%905
Oct 29, 202426.3026.3026.3026.3026.300.20%493
Oct 28, 202426.4726.4726.2426.2526.250.62%1,630
Oct 25, 202426.0826.0926.0826.0926.09-0.21%409
Oct 24, 202426.0926.1626.0926.1426.140.48%567
Oct 23, 202426.0526.0526.0126.0126.01-1.96%281
Oct 22, 202426.3626.6326.3626.5426.540.03%735
Oct 21, 202426.5326.5326.5326.5326.53-0.45%174
Oct 18, 202426.5526.7326.5526.6526.650.63%415
Oct 17, 202426.4926.6926.4826.4826.480.08%753
Oct 16, 202426.5026.5026.4626.4626.460.96%478
Oct 15, 202426.6926.6926.2126.2126.21-1.71%1,117
Oct 14, 202426.4326.7426.4326.6626.661.59%29,101
Oct 11, 202426.1726.2526.1726.2526.251.15%234
Oct 10, 202425.9825.9925.9525.9525.95-0.44%247
Oct 9, 202426.0626.0626.0626.0626.061.41%135
Oct 8, 202425.7025.7025.7025.7025.702.04%105
Oct 7, 202425.1925.1925.1925.1925.19-1.84%36
Oct 4, 202425.4925.6625.4925.6625.661.63%488
Oct 3, 202425.2525.2525.2525.2525.25-0.37%14
Oct 2, 202425.0325.3425.0325.3425.340.16%520
Oct 1, 202425.2025.4425.2025.3025.30-2.03%534
Sep 30, 202425.8325.8325.8325.8325.831.00%128
Sep 27, 202425.7725.7725.5725.5725.57-0.51%451
Sep 26, 202425.6425.7025.6425.7025.700.79%299
Sep 25, 202425.5425.5425.4625.5025.50-0.22%252
Sep 24, 202425.5625.5625.5625.5625.560.33%44
Sep 23, 202425.4125.4725.4125.4725.470.58%525
Sep 20, 202425.2025.3725.2025.3225.32-0.40%3,433
Sep 19, 202425.4325.4325.4325.4325.433.30%4
Sep 18, 202424.6224.6224.6024.6124.61-0.44%216
Sep 17, 202425.0025.0024.7224.7224.72-0.18%347
Sep 16, 202424.7124.7724.7124.7724.770.32%2,141
Sep 13, 202424.7324.7424.6924.6924.691.13%446
Sep 12, 202424.0824.4124.0824.4124.411.22%702
Sep 11, 202423.4124.1223.4124.1224.122.24%1,018
Sep 10, 202423.4923.5923.1223.5923.590.82%3,546
Sep 9, 202423.3223.4023.3223.4023.402.21%190
Sep 6, 202422.9722.9722.8922.8922.89-3.24%370
Sep 5, 202423.9323.9323.6623.6623.66-0.94%149
Sep 4, 202424.0224.0323.8623.8823.88-0.48%606